Skip to main content

Stryker Corp (NY: SYK )

361.36 -2.59 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 301.78 303.83 300.15 302.01 1,080,091 +3.29(+1.10%)
Jun 29, 2023 296.45 299.16 294.95 298.73 691,718 +2.22(+0.75%)
Jun 28, 2023 294.87 298.58 294.81 296.51 1,288,197 +1.51(+0.51%)
Jun 27, 2023 293.59 295.18 291.38 295.00 1,057,675 +1.89(+0.64%)
Jun 26, 2023 292.84 295.55 290.20 293.11 817,297 -1.03(-0.35%)
Jun 23, 2023 293.28 295.73 292.65 294.14 2,486,242 -0.01(-0.00%)
Jun 22, 2023 293.94 295.45 292.05 294.15 1,097,403 +0.32(+0.11%)
Jun 21, 2023 292.87 294.36 290.08 293.83 1,488,373 -0.23(-0.08%)
Jun 20, 2023 288.91 295.50 287.39 294.06 1,419,452 +3.41(+1.17%)
Jun 16, 2023 294.52 297.46 290.32 290.65 2,462,240 -1.28(-0.44%)
Jun 15, 2023 290.06 292.33 286.72 291.94 1,102,678 +7.29(+2.56%)
May 08, 2023 279.64 284.91 279.06 284.65 766,971 +3.51(+1.25%)
May 05, 2023 282.05 283.37 279.08 281.13 1,520,208 +0.08(+0.03%)
May 04, 2023 280.97 283.01 278.38 281.06 1,274,049 -2.48(-0.87%)
May 03, 2023 292.18 292.65 282.95 283.54 1,874,609 -6.66(-2.30%)
May 02, 2023 283.08 295.56 280.75 290.20 2,974,297 -5.93(-2.00%)
May 01, 2023 295.84 297.68 294.91 296.12 2,452,800 +0.24(+0.08%)
Apr 28, 2023 293.42 296.12 292.96 295.89 1,357,018 +1.41(+0.48%)
Apr 27, 2023 295.11 296.21 290.64 294.48 1,246,185 -0.57(-0.19%)
Apr 26, 2023 295.73 296.31 293.57 295.05 883,699 -0.68(-0.23%)
Apr 25, 2023 297.57 299.56 294.78 295.73 1,072,466 -2.52(-0.84%)
Apr 24, 2023 301.15 301.61 297.35 298.25 1,411,321 -1.48(-0.49%)
Apr 21, 2023 300.83 302.71 298.11 299.73 1,484,628 +1.42(+0.48%)
Apr 20, 2023 294.90 298.39 293.38 298.31 1,353,236 +2.75(+0.93%)
Apr 19, 2023 288.65 298.44 287.95 295.55 2,045,722 +8.29(+2.88%)
Apr 18, 2023 290.81 290.84 286.39 287.27 1,089,889 -1.84(-0.64%)
Apr 17, 2023 288.35 289.44 286.45 289.10 852,393 +1.01(+0.35%)
Apr 14, 2023 287.60 288.42 286.64 288.10 1,250,947 +0.15(+0.05%)
Apr 13, 2023 286.94 288.04 285.18 287.95 931,793 +1.49(+0.52%)
Apr 12, 2023 288.85 290.38 285.88 286.46 1,141,022 -0.42(-0.15%)
Apr 11, 2023 286.32 288.53 285.83 286.88 803,007 +2.26(+0.79%)
Apr 10, 2023 282.47 284.70 280.97 284.62 1,139,838 +0.55(+0.19%)
Apr 06, 2023 284.45 285.14 282.65 284.07 1,127,592 -0.35(-0.12%)
Apr 05, 2023 283.64 286.26 283.18 284.41 1,334,515 +0.92(+0.32%)
Apr 04, 2023 284.67 286.48 281.82 283.50 1,147,152 -0.45(-0.16%)
Apr 03, 2023 280.78 284.53 276.62 283.95 1,263,682 +2.06(+0.73%)
Mar 31, 2023 279.07 282.09 277.40 281.89 1,905,272 +4.70(+1.70%)
Mar 30, 2023 276.92 277.37 275.23 277.19 898,283 +2.40(+0.87%)
Mar 29, 2023 273.96 275.54 273.05 274.79 1,139,803 +1.60(+0.58%)
Mar 28, 2023 273.01 275.87 272.05 273.19 837,208 -0.69(-0.25%)
Mar 27, 2023 274.94 276.05 272.48 273.88 874,665 +1.40(+0.51%)
Mar 24, 2023 269.98 272.94 268.58 272.48 867,218 +2.37(+0.88%)
Mar 23, 2023 268.98 273.44 267.68 270.11 839,110 +1.91(+0.71%)
Mar 22, 2023 273.79 276.25 268.01 268.20 1,476,195 -5.69(-2.08%)
Mar 21, 2023 273.07 274.48 271.21 273.89 1,239,296 +1.27(+0.47%)
Mar 20, 2023 270.10 273.40 269.76 272.62 1,152,944 +2.35(+0.87%)
Mar 17, 2023 270.64 273.27 269.77 270.27 2,470,999 -0.76(-0.28%)
Mar 16, 2023 266.06 271.17 263.75 271.02 1,109,382 +2.15(+0.80%)
Mar 15, 2023 265.32 269.11 265.24 268.88 1,558,690 -2.62(-0.97%)
Mar 14, 2023 266.53 272.17 264.46 271.50 2,227,164 +8.84(+3.37%)
Mar 13, 2023 257.66 266.36 257.65 262.65 1,452,302 +1.99(+0.76%)
Mar 10, 2023 263.68 265.44 256.87 260.66 1,635,224 -3.60(-1.36%)
Mar 09, 2023 262.87 269.22 262.25 264.27 1,898,119 +2.72(+1.04%)
Mar 08, 2023 259.45 262.55 258.84 261.55 688,002 +0.89(+0.34%)
Mar 07, 2023 264.29 265.58 259.64 260.66 911,635 -2.67(-1.01%)
Mar 06, 2023 266.38 267.42 262.80 263.33 725,840 -4.07(-1.52%)
Mar 03, 2023 261.05 267.73 259.62 267.40 1,404,791 +9.30(+3.60%)
Mar 02, 2023 254.06 258.11 253.74 258.10 1,416,666 +2.09(+0.82%)
Mar 01, 2023 257.58 258.64 255.62 256.02 757,610 -2.87(-1.11%)
Feb 28, 2023 258.44 261.06 257.76 258.88 1,342,152 +0.26(+0.10%)
Feb 27, 2023 260.20 261.30 257.98 258.63 799,997 +0.31(+0.12%)
Feb 24, 2023 255.06 258.41 253.46 258.32 1,628,644 -1.02(-0.39%)
Feb 23, 2023 258.26 260.92 257.43 259.34 1,052,672 +1.67(+0.65%)
Feb 22, 2023 257.48 258.98 256.61 257.67 1,103,183 +0.42(+0.16%)
Feb 21, 2023 257.12 258.90 255.82 257.25 1,037,862 -1.91(-0.74%)
Feb 17, 2023 257.56 259.48 256.59 259.16 864,233 -0.05(-0.02%)
Feb 16, 2023 257.19 261.66 255.38 259.21 1,025,298 -2.04(-0.78%)
Feb 15, 2023 258.74 261.76 258.17 261.25 1,014,792 +0.61(+0.23%)
Feb 14, 2023 261.55 264.74 258.61 260.63 811,315 -2.29(-0.87%)
Feb 13, 2023 261.13 263.38 260.11 262.93 1,104,383 +2.61(+1.00%)
Feb 10, 2023 259.56 260.86 257.86 260.32 1,077,457 -0.02(-0.01%)
Feb 09, 2023 265.50 265.84 259.24 260.34 1,149,547 -3.80(-1.44%)
Feb 08, 2023 266.95 268.72 263.54 264.14 1,389,322 -4.17(-1.55%)
Feb 07, 2023 264.67 269.56 261.43 268.31 1,880,127 +0.95(+0.36%)
Feb 06, 2023 276.88 276.92 266.74 267.35 1,817,695 -11.48(-4.12%)
Feb 03, 2023 276.09 279.68 275.81 278.83 1,559,079 +0.65(+0.23%)
Feb 02, 2023 272.24 278.26 271.83 278.18 2,051,763 +3.48(+1.27%)
Feb 01, 2023 265.52 276.19 262.94 274.71 4,738,695 +24.76(+9.90%)
Jan 31, 2023 245.30 250.10 245.17 249.95 1,753,304 +4.21(+1.71%)
Jan 30, 2023 248.03 250.29 245.48 245.74 1,228,362 -4.56(-1.82%)
Jan 27, 2023 247.61 252.02 245.72 250.30 1,057,035 +1.73(+0.70%)
Jan 26, 2023 250.32 250.88 247.05 248.57 1,116,016 -0.53(-0.21%)
Jan 25, 2023 247.87 250.14 245.51 249.10 1,196,799 -2.76(-1.09%)
Jan 24, 2023 253.63 254.69 249.95 251.86 956,091 -1.71(-0.68%)
Jan 23, 2023 252.60 258.69 251.99 253.57 1,513,060 +1.25(+0.50%)
Jan 20, 2023 250.80 252.69 248.31 252.32 1,175,001 +2.87(+1.15%)
Jan 19, 2023 246.64 250.35 246.64 249.46 1,054,082 +1.27(+0.51%)
Jan 18, 2023 252.31 252.31 247.53 248.19 2,038,136 -4.31(-1.71%)
Jan 17, 2023 255.63 255.63 251.51 252.50 1,314,042 -3.37(-1.32%)
Jan 13, 2023 252.22 256.19 250.32 255.87 763,731 +3.42(+1.35%)
Jan 12, 2023 254.26 254.29 251.13 252.45 953,159 -2.42(-0.95%)
Jan 11, 2023 259.00 259.72 251.73 254.87 1,615,037 -4.92(-1.90%)
Jan 10, 2023 257.03 260.95 256.79 259.80 2,124,969 +2.77(+1.08%)
Jan 09, 2023 254.69 260.16 253.51 257.03 2,433,634 +4.68(+1.85%)
Jan 06, 2023 247.98 252.74 244.51 252.35 1,423,767 +6.33(+2.57%)
Jan 05, 2023 247.00 248.37 244.43 246.02 1,430,285 -2.63(-1.06%)
Jan 04, 2023 245.20 249.53 243.05 248.65 1,389,463 +6.36(+2.63%)
Jan 03, 2023 243.51 245.71 240.08 242.29 1,099,959 +1.52(+0.63%)
Dec 30, 2022 240.23 241.40 238.00 240.77 700,954 -1.00(-0.41%)
Dec 29, 2022 239.12 243.40 237.98 241.77 648,680 +4.52(+1.91%)
Dec 28, 2022 239.93 242.50 237.06 237.25 810,636 -2.33(-0.97%)
Dec 27, 2022 238.80 240.49 236.85 239.57 679,983 +1.17(+0.49%)
Dec 23, 2022 236.39 238.63 235.24 238.40 594,977 +1.05(+0.44%)
Dec 22, 2022 235.66 237.48 233.13 237.35 1,011,298 +0.23(+0.10%)
Dec 21, 2022 235.62 238.34 234.32 237.13 1,134,316 +2.89(+1.23%)
Dec 20, 2022 234.53 235.34 232.28 234.24 1,370,452 -0.42(-0.18%)
Dec 19, 2022 234.90 235.50 231.95 234.66 1,402,763 -0.80(-0.34%)
Dec 16, 2022 237.75 239.30 231.50 235.46 3,671,088 -5.07(-2.11%)
Dec 15, 2022 245.24 246.10 240.42 240.53 1,447,501 -8.66(-3.47%)
Dec 14, 2022 248.79 253.85 246.85 249.18 1,244,552 -0.13(-0.05%)
Dec 13, 2022 253.01 253.96 247.30 249.31 1,749,001 +4.69(+1.92%)
Dec 12, 2022 239.54 244.94 238.96 244.62 1,099,811 +4.46(+1.86%)
Dec 09, 2022 241.69 244.65 240.09 240.16 1,275,151 -3.15(-1.30%)
Dec 08, 2022 238.22 244.76 237.47 243.31 2,030,918 +5.66(+2.38%)
Dec 07, 2022 232.80 237.71 232.80 237.66 1,192,548 +6.42(+2.78%)
Dec 06, 2022 232.70 233.53 229.69 231.24 986,186 -2.32(-0.99%)
Dec 05, 2022 236.12 237.06 233.30 233.55 1,047,330 -5.12(-2.14%)
Dec 02, 2022 233.47 239.60 233.47 238.67 1,214,297 +2.30(+0.97%)
Dec 01, 2022 231.35 238.05 231.35 236.37 2,014,970 +6.75(+2.94%)
Nov 30, 2022 223.96 229.66 222.78 229.62 1,852,874 +6.57(+2.94%)
Nov 29, 2022 222.76 224.73 222.03 223.05 898,342 -0.07(-0.03%)
Nov 28, 2022 226.44 229.24 222.45 223.12 1,013,245 -5.37(-2.35%)
Nov 25, 2022 227.37 229.03 226.31 228.49 420,644 +2.41(+1.06%)
Nov 23, 2022 223.31 226.56 222.86 226.08 1,115,965 +3.70(+1.66%)
Nov 22, 2022 220.72 222.75 219.82 222.38 1,000,664 +1.84(+0.83%)
Nov 21, 2022 218.95 222.84 218.59 220.55 1,287,051 +1.02(+0.47%)
Nov 18, 2022 217.51 219.85 216.71 219.53 1,473,976 +4.55(+2.11%)
Nov 17, 2022 214.32 216.00 212.59 214.98 1,586,499 -2.24(-1.03%)
Nov 16, 2022 218.26 219.71 216.53 217.22 962,253 -0.70(-0.32%)
Nov 15, 2022 217.15 219.90 214.57 217.91 1,626,507 +2.92(+1.36%)
Nov 14, 2022 219.13 220.65 214.98 214.99 1,381,540 -5.20(-2.36%)
Nov 11, 2022 216.62 220.54 213.98 220.19 2,254,290 +5.23(+2.43%)
Nov 10, 2022 211.07 216.64 210.06 214.96 2,157,129 +11.58(+5.70%)
Nov 09, 2022 206.12 206.64 202.88 203.38 1,168,912 -2.63(-1.28%)
Nov 08, 2022 209.09 209.50 203.57 206.01 1,440,378 -3.61(-1.72%)
Nov 07, 2022 209.29 209.62 205.71 209.62 1,747,262 +2.49(+1.20%)
Nov 04, 2022 202.73 207.40 202.18 207.13 2,038,703 +5.37(+2.66%)
Nov 03, 2022 205.36 206.08 201.68 201.76 1,582,384 -6.34(-3.05%)
Nov 02, 2022 215.67 207.91 208.10 2,455,053 -7.97(-3.69%)
Nov 01, 2022 210.63 217.77 208.13 216.07 4,369,815 -8.98(-3.99%)
Oct 31, 2022 223.67 225.60 222.16 225.05 2,740,441 +0.01(+0.00%)
Oct 28, 2022 224.18 227.02 224.04 225.04 1,537,217 +0.93(+0.42%)
Oct 27, 2022 225.01 226.23 222.65 224.11 1,797,118 -0.30(-0.14%)
Oct 26, 2022 221.68 227.06 220.45 224.41 1,585,853 +3.90(+1.77%)
Oct 25, 2022 215.57 221.27 215.57 220.52 1,377,446 +4.04(+1.87%)
Oct 24, 2022 216.73 218.56 215.02 216.47 1,098,969 +2.15(+1.00%)
Oct 21, 2022 209.80 214.61 206.47 214.32 1,591,925 +3.80(+1.80%)
Oct 20, 2022 212.64 215.25 208.74 210.52 1,356,896 -2.21(-1.04%)
Oct 19, 2022 210.52 213.58 209.45 212.73 1,640,041 +1.74(+0.82%)
Oct 18, 2022 218.55 220.50 210.63 210.99 1,804,595 -0.70(-0.33%)
Oct 17, 2022 208.46 213.01 208.35 211.69 1,800,553 +6.38(+3.11%)
Oct 14, 2022 212.42 212.96 204.45 205.31 1,637,166 -4.88(-2.32%)
Oct 13, 2022 201.04 212.51 199.52 210.19 1,220,002 +5.35(+2.61%)
Oct 12, 2022 208.28 210.93 204.77 204.84 1,994,559 -2.76(-1.33%)
Oct 11, 2022 204.07 210.32 202.82 207.60 1,749,907 +3.40(+1.66%)
Oct 10, 2022 206.99 207.47 202.10 204.20 1,049,480 -0.51(-0.25%)
Oct 07, 2022 205.48 206.28 203.06 204.71 1,244,860 -2.85(-1.37%)
Oct 06, 2022 211.80 212.44 207.27 207.56 1,072,127 -4.61(-2.17%)
Oct 05, 2022 209.50 213.97 208.61 212.17 778,301 +0.31(+0.15%)
Oct 04, 2022 208.13 212.00 208.13 211.86 1,112,169 +5.85(+2.84%)
Oct 03, 2022 201.63 207.33 200.21 206.01 980,725 +7.17(+3.60%)
Sep 30, 2022 202.69 206.44 198.59 198.84 1,513,677 -2.89(-1.43%)
Sep 29, 2022 200.84 202.90 197.71 201.73 1,128,470 +0.35(+0.17%)
Sep 28, 2022 200.11 202.64 197.75 201.38 1,378,940 +3.07(+1.55%)
Sep 27, 2022 201.54 202.70 196.47 198.31 1,476,216 -0.57(-0.29%)
Sep 26, 2022 201.72 202.46 196.60 198.87 1,127,489 -3.59(-1.77%)
Sep 23, 2022 202.94 203.60 198.23 202.46 1,361,306 -1.91(-0.93%)
Sep 22, 2022 207.47 207.50 203.74 204.37 1,227,544 -3.51(-1.69%)
Sep 21, 2022 214.90 216.54 207.79 207.88 1,022,316 -5.37(-2.52%)
Sep 20, 2022 214.01 215.17 210.08 213.26 1,025,310 -2.86(-1.32%)
Sep 19, 2022 214.54 216.54 211.71 216.11 1,114,303 -0.36(-0.17%)
Sep 16, 2022 219.45 220.14 214.56 216.47 2,376,229 -5.35(-2.41%)
Sep 15, 2022 221.31 225.65 221.01 221.83 1,698,528 +0.52(+0.23%)
Sep 14, 2022 218.92 223.11 218.92 221.31 1,425,572 +0.33(+0.15%)
Sep 13, 2022 221.17 223.99 219.49 220.98 1,535,925 -5.85(-2.58%)
Sep 12, 2022 225.39 227.55 224.94 226.83 2,652,144 +1.79(+0.80%)
Sep 09, 2022 216.23 225.05 215.75 225.04 3,192,682 +9.51(+4.41%)
Sep 08, 2022 204.67 215.69 204.67 215.53 2,653,778 +8.87(+4.29%)
Sep 07, 2022 198.49 207.04 198.49 206.65 1,111,349 +8.30(+4.18%)
Sep 06, 2022 200.53 201.04 197.48 198.35 1,301,496 -1.01(-0.51%)
Sep 02, 2022 204.49 204.49 197.55 199.36 881,887 -2.86(-1.41%)
Sep 01, 2022 200.50 202.34 197.68 202.22 893,676 +1.45(+0.72%)
Aug 31, 2022 203.18 205.22 200.40 200.77 1,447,609 -0.07(-0.03%)
Aug 30, 2022 202.78 203.22 199.99 200.84 749,407 -1.50(-0.74%)
Aug 29, 2022 200.58 204.22 200.26 202.34 644,184 -0.20(-0.10%)
Aug 26, 2022 212.02 212.02 202.36 202.53 989,702 -9.48(-4.47%)
Aug 25, 2022 209.54 212.23 208.52 212.01 741,945 +4.10(+1.97%)
Aug 24, 2022 204.44 208.31 204.06 207.91 1,564,308 +3.29(+1.61%)
Aug 23, 2022 206.85 207.35 203.86 204.63 927,838 -3.14(-1.51%)
Aug 22, 2022 210.51 211.33 206.97 207.77 801,315 -5.66(-2.65%)
Aug 19, 2022 216.04 216.15 212.66 213.43 935,648 -2.64(-1.22%)
Aug 18, 2022 217.61 218.34 214.87 216.07 981,945 -0.58(-0.27%)
Aug 17, 2022 216.94 218.28 214.89 216.65 1,041,289 -2.67(-1.22%)
Aug 16, 2022 218.19 221.37 217.20 219.32 1,204,567 -0.40(-0.18%)
Aug 15, 2022 217.19 220.59 216.75 219.72 1,500,525 +1.42(+0.65%)
Aug 12, 2022 213.98 218.51 213.78 218.31 1,108,302 +5.00(+2.34%)
Aug 11, 2022 216.35 218.75 213.01 213.31 1,734,626 -1.16(-0.54%)
Aug 10, 2022 214.14 214.54 211.63 214.47 1,389,733 +4.16(+1.98%)
Aug 09, 2022 212.40 213.57 209.50 210.31 1,358,736 -2.32(-1.09%)
Aug 08, 2022 212.92 213.61 210.89 212.63 1,348,356 +1.50(+0.71%)
Aug 05, 2022 207.90 211.33 207.47 211.13 1,177,773 +1.53(+0.73%)
Aug 04, 2022 211.62 211.86 209.30 209.61 1,001,510 -1.63(-0.77%)
Aug 03, 2022 210.11 212.85 208.32 211.24 1,055,366 +2.59(+1.24%)
Aug 02, 2022 208.80 211.71 207.73 208.65 871,423 -0.24(-0.11%)
Aug 01, 2022 207.89 210.45 206.53 208.88 1,598,528 -1.23(-0.59%)
Jul 29, 2022 213.04 213.29 209.77 210.12 2,025,464 -4.19(-1.95%)
Jul 28, 2022 207.23 216.04 206.16 214.30 3,866,683 +7.07(+3.41%)
Jul 27, 2022 214.91 216.24 201.56 207.23 3,857,716 +7.23(+3.62%)
Jul 26, 2022 198.16 200.65 196.65 200.00 2,358,455 +2.84(+1.44%)
Jul 25, 2022 195.24 197.56 194.28 197.16 1,418,603 +2.04(+1.05%)
Jul 22, 2022 194.37 196.78 192.78 195.12 1,840,125 -0.80(-0.41%)
Jul 21, 2022 193.35 196.21 192.13 195.92 1,451,748 +2.14(+1.11%)
Jul 20, 2022 192.79 195.46 191.03 193.78 1,649,343 +0.73(+0.38%)
Jul 19, 2022 188.34 193.21 187.74 193.04 3,025,883 +7.86(+4.24%)
Jul 18, 2022 190.62 190.62 184.76 185.19 2,111,518 -5.37(-2.82%)
Jul 15, 2022 191.80 192.08 189.15 190.56 1,946,029 +2.33(+1.24%)
Jul 14, 2022 187.55 188.87 186.42 188.23 1,343,270 -1.76(-0.93%)
Jul 13, 2022 188.50 191.48 187.20 189.99 1,080,017 -1.51(-0.79%)
Jul 12, 2022 192.41 195.01 190.78 191.50 1,085,360 -1.67(-0.87%)
Jul 11, 2022 192.61 195.19 192.03 193.17 1,145,266 -3.38(-1.72%)
Jul 08, 2022 196.89 198.87 195.40 196.54 873,486 -0.80(-0.41%)
Jul 07, 2022 196.18 197.64 194.29 197.35 2,088,166 +0.92(+0.47%)
Jul 06, 2022 198.11 199.18 194.97 196.43 1,307,043 -1.23(-0.62%)
Jul 05, 2022 196.68 198.18 192.82 197.66 1,116,244 -1.80(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.